1,514.00
+1(+0.07%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,513 | 1,513 | 1,513 | 1,515 | 1,508 | 9,200 |
September 04, 2025 | 1,512 | 1,524 | 1,524 | 1,524 | 1,500 | 27,100 |
September 03, 2025 | 1,505 | 1,503 | 1,503 | 1,516 | 1,502 | 21,000 |
September 02, 2025 | 1,516 | 1,509 | 1,509 | 1,516 | 1,500 | 35,500 |
September 01, 2025 | 1,500 | 1,507 | 1,507 | 1,532 | 1,494 | 22,400 |
August 29, 2025 | 1,512 | 1,523 | 1,523 | 1,525 | 1,500 | 30,200 |
August 28, 2025 | 1,491 | 1,510 | 1,510 | 1,519 | 1,491 | 43,700 |
August 27, 2025 | 1,501 | 1,499 | 1,499 | 1,515 | 1,499 | 27,000 |
August 26, 2025 | 1,500 | 1,490 | 1,490 | 1,511 | 1,490 | 66,100 |
August 25, 2025 | 1,512 | 1,502 | 1,502 | 1,526 | 1,500 | 45,400 |
August 22, 2025 | 1,530 | 1,512 | 1,512 | 1,532 | 1,509 | 42,300 |
August 21, 2025 | 1,572 | 1,526 | 1,526 | 1,572 | 1,506 | 212,600 |
August 20, 2025 | 1,497 | 1,532 | 1,532 | 1,535 | 1,492 | 107,100 |
August 19, 2025 | 1,508 | 1,501 | 1,501 | 1,528 | 1,499 | 31,100 |
August 18, 2025 | 1,494 | 1,512 | 1,512 | 1,532 | 1,494 | 48,100 |
August 15, 2025 | 1,487 | 1,505 | 1,505 | 1,514 | 1,484 | 132,900 |
August 14, 2025 | 1,494 | 1,493 | 1,493 | 1,518 | 1,490 | 132,400 |
August 13, 2025 | 1,522 | 1,490 | 1,490 | 1,523 | 1,490 | 220,100 |
August 12, 2025 | 1,510 | 1,500 | 1,500 | 1,519 | 1,450 | 224,400 |
August 08, 2025 | 1,556 | 1,535 | 1,535 | 1,580 | 1,490 | 87,800 |
August 07, 2025 | 1,550 | 1,588 | 1,588 | 1,588 | 1,545 | 59,800 |
August 06, 2025 | 1,520 | 1,545 | 1,545 | 1,547 | 1,495 | 85,800 |
August 05, 2025 | 1,521 | 1,521 | 1,521 | 1,533 | 1,509 | 68,700 |
August 04, 2025 | 1,501 | 1,528 | 1,528 | 1,542 | 1,500 | 49,000 |
August 01, 2025 | 1,535 | 1,517 | 1,517 | 1,535 | 1,504 | 98,400 |
July 31, 2025 | 1,505 | 1,535 | 1,535 | 1,537 | 1,500 | 41,800 |
July 30, 2025 | 1,476 | 1,505 | 1,505 | 1,509 | 1,476 | 54,300 |
July 29, 2025 | 1,462 | 1,486 | 1,486 | 1,504 | 1,451 | 57,100 |
July 28, 2025 | 1,500 | 1,491 | 1,491 | 1,517 | 1,486 | 32,900 |
July 25, 2025 | 1,534 | 1,500 | 1,500 | 1,534 | 1,500 | 39,600 |
July 24, 2025 | 1,512 | 1,524 | 1,524 | 1,540 | 1,509 | 36,400 |
July 23, 2025 | 1,518 | 1,512 | 1,512 | 1,520 | 1,499 | 33,500 |
July 22, 2025 | 1,559 | 1,518 | 1,518 | 1,579 | 1,499 | 65,100 |
July 18, 2025 | 1,534 | 1,553 | 1,553 | 1,573 | 1,534 | 57,400 |
July 17, 2025 | 1,520 | 1,534 | 1,534 | 1,590 | 1,520 | 98,200 |
July 16, 2025 | 1,500 | 1,523 | 1,523 | 1,527 | 1,491 | 64,200 |
July 15, 2025 | 1,490 | 1,501 | 1,501 | 1,526 | 1,490 | 37,000 |
July 14, 2025 | 1,483 | 1,501 | 1,501 | 1,518 | 1,483 | 65,800 |
July 11, 2025 | 1,560 | 1,500 | 1,500 | 1,560 | 1,493 | 77,100 |
July 10, 2025 | 1,550 | 1,560 | 1,560 | 1,581 | 1,550 | 41,300 |
July 09, 2025 | 1,512 | 1,550 | 1,550 | 1,566 | 1,510 | 74,600 |
July 08, 2025 | 1,521 | 1,552 | 1,552 | 1,560 | 1,502 | 80,300 |
July 07, 2025 | 1,520 | 1,524 | 1,524 | 1,535 | 1,472 | 95,700 |
July 04, 2025 | 1,443 | 1,529 | 1,529 | 1,529 | 1,410 | 130,100 |
July 03, 2025 | 1,431 | 1,454 | 1,454 | 1,501 | 1,421 | 157,400 |
July 02, 2025 | 1,381 | 1,441 | 1,441 | 1,459 | 1,371 | 91,900 |
July 01, 2025 | 1,364 | 1,406 | 1,406 | 1,413 | 1,364 | 47,300 |
June 30, 2025 | 1,353 | 1,364 | 1,364 | 1,379 | 1,353 | 32,500 |
June 27, 2025 | 1,347 | 1,360 | 1,360 | 1,372 | 1,347 | 30,100 |
June 26, 2025 | 1,345 | 1,347 | 1,347 | 1,350 | 1,340 | 56,100 |
June 25, 2025 | 1,334 | 1,345 | 1,345 | 1,358 | 1,330 | 40,100 |
June 24, 2025 | 1,340 | 1,334 | 1,334 | 1,348 | 1,326 | 15,500 |
June 23, 2025 | 1,311 | 1,337 | 1,337 | 1,342 | 1,311 | 16,600 |
June 20, 2025 | 1,330 | 1,328 | 1,328 | 1,335 | 1,307 | 34,600 |
June 19, 2025 | 1,319 | 1,324 | 1,324 | 1,330 | 1,319 | 29,700 |
June 18, 2025 | 1,339 | 1,319 | 1,319 | 1,346 | 1,311 | 31,500 |
June 17, 2025 | 1,349 | 1,336 | 1,336 | 1,358 | 1,327 | 31,700 |
June 16, 2025 | 1,376 | 1,356 | 1,356 | 1,393 | 1,347 | 49,000 |
June 13, 2025 | 1,371 | 1,376 | 1,376 | 1,391 | 1,347 | 57,100 |
June 12, 2025 | 1,367 | 1,378 | 1,378 | 1,396 | 1,367 | 19,900 |